日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コンセック(9895)の株価時系列情報

コンセック(9895)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1999/12/29 290 290 290 290 12,000
1999/12/28 300 300 300 300 12,000
1999/12/27 300 300 300 300 6,000
1999/12/24 300 310 290 300 13,000
1999/12/22 320 320 310 320 6,000
1999/12/21 330 330 330 330 2,000
1999/12/20 340 340 330 330 3,000
1999/12/17 340 340 330 340 6,000
1999/12/16 340 340 340 340 10,000
1999/12/15 330 340 330 340 8,000
1999/12/13 340 340 340 340 3,000
1999/12/09 340 340 340 340 1,000
1999/12/08 340 340 340 340 2,000
1999/12/06 380 380 380 380 2,000
1999/12/02 380 380 370 370 8,000
1999/12/01 380 380 380 380 1,000
1999/11/30 370 370 370 370 2,000
1999/11/29 380 380 360 360 6,000
1999/11/26 366 366 366 366 2,000
1999/11/25 360 360 360 360 1,000
1999/11/24 400 400 400 400 1,000
1999/11/22 400 400 400 400 1,000
1999/11/19 399 399 399 399 1,000
1999/11/12 370 400 370 400 5,000
1999/11/11 400 400 375 375 7,000
1999/11/10 390 395 390 390 4,000
1999/11/08 405 410 400 400 7,000
1999/11/05 400 410 400 410 4,000
1999/11/04 400 400 400 400 1,000
1999/11/02 430 430 430 430 4,000
1999/11/01 450 450 430 430 6,000
1999/10/29 475 480 450 450 25,000
1999/10/28 430 485 425 485 19,000
1999/10/27 410 430 410 430 12,000
1999/10/26 390 400 390 400 6,000
1999/10/25 380 380 380 380 1,000
1999/10/22 361 362 361 361 5,000
1999/10/21 360 360 360 360 2,000
1999/10/20 341 350 341 350 5,000
1999/10/19 340 340 340 340 2,000
1999/10/18 350 350 340 340 13,000
1999/10/15 390 400 360 360 25,000
1999/10/14 420 420 420 420 3,000
1999/10/13 400 400 400 400 3,000
1999/10/12 400 400 400 400 2,000
1999/10/08 400 400 400 400 5,000
1999/10/07 400 400 390 400 13,000
1999/10/06 393 395 393 395 6,000
1999/10/05 396 400 391 393 7,000
1999/10/04 400 400 396 396 12,000
1999/10/01 401 410 400 400 26,000
1999/09/30 410 410 400 400 9,000
1999/09/29 410 411 400 410 18,000
1999/09/28 415 420 406 410 13,000
1999/09/27 421 421 410 410 8,000
1999/09/24 450 500 416 416 19,000
1999/09/22 425 450 416 450 9,000
1999/09/21 428 428 423 425 3,000
1999/09/20 455 455 455 455 2,000
1999/09/17 435 435 420 420 8,000
1999/09/16 445 445 430 430 7,000
1999/09/14 442 445 442 445 7,000
1999/09/13 451 453 440 440 16,000
1999/09/10 460 460 440 450 15,000
1999/09/09 456 460 450 460 9,000
1999/09/08 465 465 455 457 4,000
1999/09/07 480 480 480 480 2,000
1999/09/06 465 480 450 480 10,000
1999/09/03 465 490 465 490 6,000
1999/09/02 500 500 500 500 1,000
1999/09/01 510 510 510 510 2,000
1999/08/31 500 520 500 510 7,000
1999/08/30 500 530 500 510 9,000
1999/08/27 461 500 461 499 6,000
1999/08/26 462 462 460 460 5,000
1999/08/24 470 470 465 465 4,000
1999/08/23 465 470 465 470 4,000
1999/08/20 481 481 480 480 4,000
1999/08/18 480 485 480 485 3,000
1999/08/17 485 485 480 480 7,000
1999/08/16 486 495 485 485 4,000
1999/08/13 518 520 480 480 5,000
1999/08/12 540 549 520 520 3,000
1999/08/11 539 570 539 550 19,000
1999/08/10 475 540 475 540 8,000
1999/08/09 500 580 500 570 20,000
1999/08/06 469 500 450 500 13,000
1999/08/05 485 485 470 470 2,000
1999/08/04 487 487 487 487 1,000
1999/08/03 480 499 451 499 11,000
1999/08/02 480 480 460 480 7,000
1999/07/30 479 500 460 500 10,000
1999/07/29 480 480 480 480 2,000
1999/07/28 480 480 480 480 5,000
1999/07/27 500 500 480 480 13,000
1999/07/26 500 500 500 500 5,000
1999/07/23 500 530 500 530 6,000
1999/07/22 546 546 500 546 18,000
1999/07/21 576 576 530 547 18,000
1999/07/19 600 601 560 580 80,000
1999/07/16 470 540 470 540 80,000
1999/07/15 460 468 460 460 17,000
1999/07/14 465 465 460 460 2,000
1999/07/13 465 470 465 465 16,000
1999/07/12 465 465 465 465 3,000
1999/07/09 472 472 465 465 9,000
1999/07/07 452 480 452 480 18,000
1999/07/06 455 455 450 450 11,000
1999/07/05 456 466 455 455 10,000
1999/07/02 455 470 455 455 16,000
1999/07/01 450 461 450 461 6,000
1999/06/30 486 486 451 451 11,000
1999/06/29 486 486 485 486 14,000
1999/06/28 486 496 486 486 28,000
1999/06/25 490 490 486 486 21,000
1999/06/24 485 495 485 490 21,000
1999/06/23 483 490 475 485 36,000
1999/06/22 510 510 480 485 52,000
1999/06/21 500 550 500 500 73,000
1999/06/18 430 500 430 500 74,000
1999/06/17 410 429 410 425 26,000
1999/06/16 410 410 410 410 8,000
1999/06/15 410 410 410 410 7,000
1999/06/14 400 410 400 410 10,000
1999/06/11 400 410 400 400 9,000
1999/06/10 400 401 400 400 10,000
1999/06/09 400 400 400 400 4,000
1999/06/08 405 410 405 405 6,000
1999/06/07 415 415 405 405 3,000
1999/06/04 410 415 405 415 8,000
1999/06/03 420 420 418 418 5,000
1999/06/02 405 430 400 420 18,000
1999/06/01 400 400 395 400 10,000
1999/05/31 400 401 390 390 10,000
1999/05/28 401 405 401 401 26,000
1999/05/27 403 405 400 405 14,000
1999/05/26 420 420 405 405 13,000
1999/05/25 407 420 400 415 31,000
1999/05/24 425 430 400 400 26,000
1999/05/21 420 428 410 425 31,000
1999/05/20 446 446 412 430 26,000
1999/05/19 465 465 415 448 54,000
1999/05/18 510 512 460 465 102,000
1999/05/17 470 520 460 500 180,000
1999/05/14 401 460 401 440 76,000
1999/05/13 393 405 390 398 45,000
1999/05/12 390 399 380 391 41,000
1999/05/11 361 395 361 390 9,000
1999/05/10 358 370 358 360 23,000
1999/05/07 369 370 351 365 9,000
1999/05/06 398 398 374 374 18,000
1999/04/30 401 415 380 399 76,000
1999/04/28 309 380 309 380 48,000
1999/04/27 281 310 281 300 18,000
1999/04/26 280 285 279 280 8,000
1999/04/23 281 281 275 275 3,000
1999/04/22 283 283 281 281 4,000
1999/04/21 280 280 280 280 4,000
1999/04/20 280 290 280 290 5,000
1999/04/19 290 290 276 276 8,000
1999/04/16 300 300 290 290 6,000
1999/04/15 300 300 290 290 7,000
1999/04/14 290 290 290 290 2,000
1999/04/12 300 300 300 300 1,000
1999/04/09 290 300 286 286 6,000
1999/04/08 290 300 290 290 10,000
1999/04/07 300 300 290 290 11,000
1999/04/06 291 305 290 300 23,000
1999/04/05 253 270 253 270 8,000
1999/04/02 246 250 245 250 4,000
1999/04/01 243 244 243 244 7,000
1999/03/31 243 260 243 260 5,000
1999/03/30 254 254 240 240 2,000
1999/03/29 255 255 255 255 1,000
1999/03/26 251 255 251 255 10,000
1999/03/25 250 250 250 250 7,000
1999/03/24 250 250 248 248 3,000
1999/03/23 259 260 250 250 13,000
1999/03/19 255 259 255 259 4,000
1999/03/18 250 254 241 250 14,000
1999/03/17 250 259 250 250 16,000
1999/03/16 246 246 245 245 14,000
1999/03/12 240 240 240 240 2,000
1999/03/11 260 260 240 240 7,000
1999/03/10 240 241 240 241 8,000
1999/03/09 233 233 232 232 5,000
1999/03/08 245 245 231 231 7,000
1999/03/05 240 240 240 240 2,000
1999/03/04 240 240 240 240 2,000
1999/03/03 245 245 241 241 2,000
1999/03/02 265 265 247 247 6,000
1999/03/01 241 260 241 260 6,000
1999/02/26 249 249 246 246 7,000
1999/02/25 260 260 231 249 5,000
1999/02/24 260 260 260 260 9,000
1999/02/23 265 265 257 260 14,000
1999/02/22 279 279 269 270 9,000
1999/02/19 255 260 255 260 17,000
1999/02/18 252 252 249 250 12,000
1999/02/17 240 249 240 249 17,000
1999/02/16 235 240 230 240 11,000
1999/02/15 214 235 214 225 25,000
1999/02/12 212 213 212 212 6,000
1999/02/10 211 212 211 212 6,000
1999/02/09 211 212 211 211 5,000
1999/02/08 211 211 211 211 1,000
1999/02/05 215 215 210 210 19,000
1999/02/04 227 227 208 215 27,000
1999/02/03 219 230 200 228 165,000
1999/02/02 250 250 220 220 34,000
1999/02/01 250 250 250 250 2,000
1999/01/29 250 260 240 255 13,000
1999/01/28 249 250 249 250 14,000
1999/01/27 261 261 255 255 9,000
1999/01/26 265 265 261 261 3,000
1999/01/25 270 270 270 270 5,000
1999/01/22 270 300 270 270 3,000
1999/01/21 280 280 270 270 2,000
1999/01/19 266 266 265 265 4,000
1999/01/18 270 270 260 260 7,000
1999/01/14 280 280 270 270 2,000
1999/01/13 290 290 280 280 3,000
1999/01/12 295 295 295 295 2,000
1999/01/11 300 300 300 300 4,000
1999/01/08 300 300 300 300 8,000
1999/01/07 280 300 280 300 3,000
1999/01/06 280 280 280 280 2,000

このページの先頭へ